Polar Capital Holdings Plc POLR
LSE · United Kingdom · Finance
GBp 830.00-40.00 (-4.60%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 870.00 | +2.96% | GBp 841.00 | GBp 879.00 | GBp 832.00 | 536.62K |
| 2026-09-29 | GBp 845.00 | +0.84% | GBp 822.00 | GBp 861.00 | GBp 822.00 | 286.18K |
| 2026-09-28 | GBp 838.00 | -0.59% | GBp 850.00 | GBp 850.00 | GBp 824.00 | 353.69K |
| 2026-09-25 | GBp 843.00 | +0.72% | GBp 849.00 | GBp 869.00 | GBp 831.00 | 118.74K |
| 2026-09-24 | GBp 837.00 | -2.33% | GBp 875.00 | GBp 875.00 | GBp 837.00 | 237.29K |
| 2026-09-23 | GBp 857.00 | -0.12% | GBp 850.00 | GBp 880.00 | GBp 847.00 | 315.69K |
| 2026-09-22 | GBp 858.00 | -0.23% | GBp 850.00 | GBp 880.00 | GBp 850.00 | 218.85K |
| 2026-09-21 | GBp 860.00 | +2.99% | GBp 830.00 | GBp 876.00 | GBp 817.00 | 199.26K |
| 2026-09-18 | GBp 835.00 | +0.12% | GBp 830.00 | GBp 848.00 | GBp 818.00 | 182.99K |
| 2026-09-17 | GBp 834.00 | -0.12% | GBp 829.00 | GBp 843.00 | GBp 815.00 | 185.65K |
| 2026-09-16 | GBp 835.00 | +2.20% | GBp 822.00 | GBp 841.00 | GBp 811.00 | 149.15K |
| 2026-09-15 | GBp 817.00 | +0.25% | GBp 840.00 | GBp 840.00 | GBp 789.00 | 326.45K |
| 2026-09-14 | GBp 815.00 | -1.33% | GBp 850.00 | GBp 850.00 | GBp 808.00 | 229.17K |
| 2026-09-11 | GBp 826.00 | +0.73% | GBp 848.00 | GBp 848.00 | GBp 816.00 | 107.48K |
| 2026-09-10 | GBp 820.00 | -0.73% | GBp 810.00 | GBp 839.00 | GBp 810.00 | 286.35K |
| 2026-09-09 | GBp 826.00 | -1.55% | GBp 860.00 | GBp 860.00 | GBp 819.00 | 179.97K |
| 2026-09-08 | GBp 839.00 | -2.44% | GBp 860.00 | GBp 880.00 | GBp 823.00 | 243.22K |
| 2026-09-07 | GBp 860.00 | -0.92% | GBp 870.00 | GBp 877.00 | GBp 850.00 | 140.37K |
| 2026-09-04 | GBp 868.00 | +0.23% | GBp 853.00 | GBp 880.00 | GBp 853.00 | 218.31K |
| 2026-09-03 | GBp 866.00 | +5.61% | GBp 834.00 | GBp 879.00 | GBp 803.33 | 281.69K |
| 2026-09-02 | GBp 820.00 | -1.80% | GBp 845.00 | GBp 845.00 | GBp 810.00 | 218.61K |
| 2026-09-01 | GBp 835.00 | -4.79% | GBp 858.00 | GBp 876.00 | GBp 825.00 | 249.57K |
| 2026-08-28 | GBp 877.00 | +0.46% | GBp 860.00 | GBp 889.00 | GBp 860.00 | 165.15K |
| 2026-08-27 | GBp 873.00 | +0.81% | GBp 880.00 | GBp 880.00 | GBp 867.00 | 192.12K |
| 2026-08-26 | GBp 866.00 | -1.03% | GBp 870.00 | GBp 891.00 | GBp 864.00 | 895.62K |
| 2026-08-25 | GBp 875.00 | +2.82% | GBp 840.00 | GBp 880.00 | GBp 840.00 | 197.81K |
| 2026-08-24 | GBp 851.00 | -0.70% | GBp 840.00 | GBp 862.00 | GBp 840.00 | 292.35K |
| 2026-08-21 | GBp 857.00 | +0.71% | GBp 867.00 | GBp 867.00 | GBp 841.00 | 182.04K |
| 2026-08-20 | GBp 851.00 | -2.63% | GBp 880.00 | GBp 880.00 | GBp 845.41 | 176.61K |
| 2026-08-19 | GBp 874.00 | -1.35% | GBp 898.00 | GBp 898.00 | GBp 865.00 | 249.77K |
| 2026-08-18 | GBp 886.00 | -0.45% | GBp 883.00 | GBp 896.00 | GBp 880.00 | 343.65K |
| 2026-08-17 | GBp 890.00 | -1.11% | GBp 916.00 | GBp 919.00 | GBp 884.00 | 472.11K |
| 2026-08-14 | GBp 900.00 | +0.11% | GBp 880.00 | GBp 915.00 | GBp 880.00 | 358.04K |
| 2026-08-13 | GBp 899.00 | +1.12% | GBp 906.00 | GBp 907.00 | GBp 884.00 | 842.17K |
| 2026-08-12 | GBp 889.00 | +1.83% | GBp 875.00 | GBp 889.00 | GBp 856.00 | 326.40K |
| 2026-08-11 | GBp 873.00 | +0.81% | GBp 878.00 | GBp 878.00 | GBp 853.00 | 521.29K |
| 2026-08-10 | GBp 866.00 | +0.46% | GBp 861.00 | GBp 878.00 | GBp 856.00 | 366.79K |
| 2026-08-07 | GBp 862.00 | +0.47% | GBp 851.00 | GBp 868.00 | GBp 848.00 | 286.67K |
| 2026-08-06 | GBp 858.00 | +0.82% | GBp 836.00 | GBp 865.00 | GBp 836.00 | 618.08K |
| 2026-08-05 | GBp 851.00 | +2.65% | GBp 826.00 | GBp 861.00 | GBp 826.00 | 1.44M |
| 2026-08-04 | GBp 829.00 | +4.28% | GBp 783.00 | GBp 832.00 | GBp 780.00 | 298.24K |
| 2026-08-03 | GBp 795.00 | +3.11% | GBp 770.00 | GBp 799.00 | GBp 762.00 | 516.21K |
| 2026-07-31 | GBp 771.00 | -2.90% | GBp 800.00 | GBp 819.00 | GBp 770.00 | 848.16K |
| 2026-07-30 | GBp 794.00 | +0.38% | GBp 792.00 | GBp 808.00 | GBp 785.00 | 394.81K |
| 2026-07-29 | GBp 791.00 | -5.83% | GBp 846.00 | GBp 849.00 | GBp 791.00 | 608.18K |
| 2026-07-28 | GBp 840.00 | -5.30% | GBp 887.00 | GBp 888.00 | GBp 829.00 | 674.68K |
| 2026-07-27 | GBp 887.00 | +0.23% | GBp 887.00 | GBp 908.00 | GBp 876.00 | 799.22K |
| 2026-07-24 | GBp 885.00 | +2.55% | GBp 863.00 | GBp 892.00 | GBp 860.00 | 239.70K |
| 2026-07-23 | GBp 863.00 | -1.03% | GBp 890.00 | GBp 890.00 | GBp 853.00 | 461.62K |
| 2026-07-22 | GBp 872.00 | +0.23% | GBp 880.00 | GBp 882.00 | GBp 849.00 | 383.38K |
| 2026-07-21 | GBp 870.00 | -0.80% | GBp 890.00 | GBp 890.00 | GBp 853.00 | 771.36K |
| 2026-07-20 | GBp 877.00 | +0.23% | GBp 890.00 | GBp 890.00 | GBp 851.00 | 666.54K |
| 2026-07-17 | GBp 875.00 | -2.45% | GBp 892.00 | GBp 896.00 | GBp 872.00 | 936.27K |
| 2026-07-16 | GBp 897.00 | -2.92% | GBp 915.00 | GBp 926.00 | GBp 888.00 | 877.92K |
| 2026-07-15 | GBp 924.00 | +0.98% | GBp 920.00 | GBp 942.00 | GBp 895.00 | 944.45K |
| 2026-07-14 | GBp 915.00 | +3.62% | GBp 888.00 | GBp 918.00 | GBp 878.00 | 496.03K |
| 2026-07-13 | GBp 883.00 | -0.56% | GBp 883.00 | GBp 893.00 | GBp 875.00 | 822.56K |
| 2026-07-10 | GBp 888.00 | +0.23% | GBp 905.00 | GBp 905.00 | GBp 878.00 | 505.74K |
| 2026-07-09 | GBp 886.00 | -3.49% | GBp 908.00 | GBp 917.00 | GBp 841.00 | 539.10K |
| 2026-07-08 | GBp 918.00 | -2.44% | GBp 960.00 | GBp 960.00 | GBp 905.00 | 701.92K |
| 2026-07-07 | GBp 941.00 | -3.88% | GBp 990.00 | GBp 990.00 | GBp 941.00 | 458.54K |
| 2026-07-06 | GBp 979.00 | +0.82% | GBp 980.00 | GBp 985.00 | GBp 966.00 | 707.38K |
| 2026-07-03 | GBp 971.00 | +0.94% | GBp 965.00 | GBp 978.00 | GBp 947.77 | 602.28K |
| 2026-07-02 | GBp 962.00 | +3.55% | GBp 930.00 | GBp 966.00 | GBp 902.00 | 1.28M |
| 2026-07-01 | GBp 929.00 | +4.26% | GBp 896.00 | GBp 964.00 | GBp 890.00 | 1.78M |
| 2026-06-30 | GBp 891.00 | +8.00% | GBp 831.00 | GBp 904.00 | GBp 812.00 | 631.19K |
| 2026-06-29 | GBp 825.00 | +1.35% | GBp 830.00 | GBp 833.00 | GBp 808.00 | 399.14K |
| 2026-06-26 | GBp 814.00 | -0.61% | GBp 818.00 | GBp 821.00 | GBp 797.00 | 344.16K |
| 2026-06-25 | GBp 819.00 | -0.36% | GBp 825.00 | GBp 832.00 | GBp 805.00 | 157.18K |
| 2026-06-24 | GBp 822.00 | -0.12% | GBp 830.00 | GBp 832.00 | GBp 809.35 | 182.33K |
| 2026-06-23 | GBp 823.00 | -1.56% | GBp 835.00 | GBp 836.00 | GBp 805.00 | 536.19K |
| 2026-06-22 | GBp 836.00 | -1.30% | GBp 835.00 | GBp 852.00 | GBp 833.00 | 247.49K |
| 2026-06-19 | GBp 847.00 | -1.05% | GBp 854.00 | GBp 865.00 | GBp 838.00 | 169.69K |
| 2026-06-18 | GBp 856.00 | -0.35% | GBp 855.00 | GBp 875.00 | GBp 853.00 | 210.14K |
| 2026-06-17 | GBp 859.00 | 0.00% | GBp 850.00 | GBp 870.00 | GBp 845.00 | 135.02K |
| 2026-06-16 | GBp 859.00 | -0.81% | GBp 864.00 | GBp 880.00 | GBp 855.00 | 175.84K |
| 2026-06-15 | GBp 866.00 | +0.93% | GBp 875.00 | GBp 888.00 | GBp 862.00 | 326.61K |
| 2026-06-12 | GBp 858.00 | +3.00% | GBp 840.00 | GBp 865.00 | GBp 840.00 | 652.75K |
| 2026-06-11 | GBp 833.00 | +0.48% | GBp 825.00 | GBp 844.00 | GBp 822.00 | 237.53K |
| 2026-06-10 | GBp 829.00 | +1.10% | GBp 820.00 | GBp 840.00 | GBp 811.00 | 304.33K |
| 2026-06-09 | GBp 820.00 | -1.32% | GBp 830.00 | GBp 843.00 | GBp 820.00 | 310.37K |
| 2026-06-08 | GBp 831.00 | +0.24% | GBp 835.00 | GBp 835.00 | GBp 815.00 | 441.56K |
| 2026-06-05 | GBp 829.00 | -2.59% | GBp 854.00 | GBp 854.00 | GBp 828.00 | 387.70K |
| 2026-06-04 | GBp 851.00 | +1.55% | GBp 830.00 | GBp 851.00 | GBp 824.00 | 285.69K |
| 2026-06-03 | GBp 838.00 | -3.90% | GBp 870.00 | GBp 874.00 | GBp 835.00 | 371.08K |
| 2026-06-02 | GBp 872.00 | +0.93% | GBp 864.00 | GBp 880.00 | GBp 861.00 | 579.26K |
| 2026-06-01 | GBp 864.00 | +2.86% | GBp 850.00 | GBp 896.00 | GBp 843.50 | 876.25K |
| 2026-05-29 | GBp 840.00 | +2.94% | GBp 818.00 | GBp 847.00 | GBp 809.00 | 819.93K |
| 2026-05-28 | GBp 816.00 | +0.62% | GBp 819.00 | GBp 820.00 | GBp 803.00 | 195.42K |
| 2026-05-27 | GBp 811.00 | +0.37% | GBp 814.00 | GBp 823.00 | GBp 806.00 | 577.24K |